Klarsen SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-05	3.220	3.220	3.010	3.160	3.160	52,992
2023-07-04	3.200	3.400	3.180	3.250	3.250	81,053
2023-07-03	3.480	3.650	3.460	3.610	3.610	27,348
2023-06-30	3.480	3.570	3.400	3.570	3.570	12,733
2023-06-29	3.360	3.480	3.360	3.480	3.480	12,493
2023-06-28	3.390	3.440	3.310	3.420	3.420	9,302
2023-06-27	3.620	3.620	3.260	3.400	3.400	32,174
2023-06-26	3.550	3.720	3.470	3.550	3.550	12,763
2023-06-23	3.620	3.710	3.520	3.610	3.610	15,086
2023-06-22	3.630	3.740	3.540	3.540	3.540	16,830
2023-06-21	3.630	3.860	3.500	3.720	3.720	43,058
2023-06-20	3.480	3.600	3.420	3.500	3.500	10,440
2023-06-19	3.410	3.660	3.410	3.490	3.490	17,063
2023-06-16	3.700	3.730	3.330	3.480	3.480	28,204
2023-06-15	3.700	3.860	3.680	3.700	3.700	15,522
2023-06-14	3.670	3.740	3.570	3.680	3.680	11,811
2023-06-13	3.800	3.850	3.620	3.700	3.700	33,808
2023-06-12	3.780	3.860	3.690	3.800	3.800	17,338
2023-06-09	3.740	3.870	3.680	3.780	3.780	33,227
2023-06-08	3.500	3.910	3.400	3.790	3.790	76,427
2023-06-07	3.830	3.830	3.500	3.500	3.500	68,430
2023-06-06	3.920	3.950	3.710	3.810	3.810	84,785
2023-06-05	3.490	3.900	3.370	3.850	3.850	113,545
2023-06-02	3.500	3.680	3.340	3.410	3.410	162,352
2023-06-01	3.440	3.540	3.210	3.480	3.480	68,598
2023-05-31	3.130	3.420	3.120	3.340	3.340	113,629
2023-05-30	2.900	3.180	2.850	3.130	3.130	141,361
2023-05-29	2.810	3.000	2.810	2.930	2.930	23,799
2023-05-26	2.890	2.890	2.700	2.800	2.800	20,996
2023-05-25	2.590	2.960	2.590	2.850	2.850	56,856
2023-05-24	2.580	2.680	2.570	2.610	2.610	10,124
2023-05-23	2.700	2.700	2.540	2.630	2.630	15,055
2023-05-22	2.630	2.670	2.580	2.640	2.640	8,432
2023-05-19	2.660	2.670	2.630	2.670	2.670	4,347
2023-05-18	2.690	2.760	2.640	2.680	2.680	8,163
2023-05-17	2.660	2.750	2.590	2.740	2.740	24,176
2023-05-16	2.650	2.700	2.570	2.650	2.650	21,919
2023-05-15	2.770	2.870	2.610	2.700	2.700	28,102
2023-05-12	2.940	2.990	2.770	2.840	2.840	45,703
2023-05-11	3.000	3.090	2.850	2.980	2.980	27,808
2023-05-10	2.850	2.980	2.810	2.970	2.970	19,893
2023-05-09	2.850	3.100	2.740	2.850	2.850	98,968
2023-05-08	2.500	2.900	2.470	2.860	2.860	106,743
2023-05-05	2.460	2.510	2.420	2.480	2.480	18,193
2023-05-04	2.520	2.520	2.430	2.480	2.480	11,134
2023-05-03	2.440	2.570	2.420	2.480	2.480	12,531
2023-05-02	2.530	2.600	2.380	2.530	2.530	44,896
2023-04-28	2.470	2.550	2.470	2.520	2.520	4,067
2023-04-27	2.520	2.550	2.420	2.530	2.530	19,876
2023-04-26	2.240	2.500	2.240	2.500	2.500	30,774
2023-04-25	2.300	2.300	2.240	2.240	2.240	3,769
2023-04-24	2.280	2.340	2.240	2.300	2.300	7,103
2023-04-21	2.230	2.340	2.230	2.280	2.280	7,524
2023-04-20	2.400	2.400	2.250	2.290	2.290	13,976
2023-04-19	2.300	2.410	2.250	2.380	2.380	18,704
2023-04-18	2.360	2.370	2.220	2.270	2.270	56,949
2023-04-17	2.530	2.590	2.360	2.390	2.390	37,314
2023-04-14	2.420	2.660	2.340	2.610	2.610	43,207
2023-04-13	2.610	2.640	2.350	2.440	2.440	136,135
2023-04-12	2.930	3.040	2.730	2.760	2.760	39,770

← NewerPage 15 of 22 · 1,277 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.